| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | MYR | 0.8255 | 0.8255 | 0.8159 | 0.8159 | 0.8159 | -0.01 (-1.16%) | 72,810 |
| 28 Apr 2017 | MYR | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.0 (0.0%) | 27,135 |
| 27 Apr 2017 | MYR | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.0 (0.0%) | 12,014 |
| 26 Apr 2017 | MYR | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.0 (0.0%) | 0 |
| 25 Apr 2017 | MYR | 0.8303 | 0.8303 | 0.8255 | 0.8255 | 0.8255 | +0.01 (+1.18%) | 83,892 |
| 24 Apr 2017 | MYR | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | MYR | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.0 (0.0%) | 50,335 |
| 20 Apr 2017 | MYR | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | -0.005 (-0.58%) | 181,249 |
| 19 Apr 2017 | MYR | 0.8255 | 0.8255 | 0.8159 | 0.8207 | 0.8207 | -0.005 (-0.58%) | 39,564 |
| 18 Apr 2017 | MYR | 0.8255 | 0.8255 | 0.8159 | 0.8255 | 0.8255 | 0.0 (0.0%) | 72,914 |
| 17 Apr 2017 | MYR | 0.8303 | 0.8303 | 0.8159 | 0.8255 | 0.8255 | 0.0 (0.0%) | 117,139 |
| 14 Apr 2017 | MYR | 0.8255 | 0.8255 | 0.8207 | 0.8255 | 0.8255 | -0.005 (-0.58%) | 143,032 |
| 13 Apr 2017 | MYR | 0.8352 | 0.8352 | 0.8303 | 0.8303 | 0.8303 | -0.01 (-1.15%) | 163,642 |
| 12 Apr 2017 | MYR | 0.84 | 0.8448 | 0.8352 | 0.84 | 0.84 | 0.0 (0.0%) | 239,457 |
| 11 Apr 2017 | MYR | 0.84 | 0.84 | 0.8352 | 0.84 | 0.84 | -0.005 (-0.57%) | 88,864 |
| 10 Apr 2017 | MYR | 0.84 | 0.8448 | 0.84 | 0.8448 | 0.8448 | 0.0 (0.0%) | 62,246 |
| 7 Apr 2017 | MYR | 0.8497 | 0.8497 | 0.84 | 0.8448 | 0.8448 | 0.0 (0.0%) | 183,839 |
| 6 Apr 2017 | MYR | 0.8448 | 0.8448 | 0.8448 | 0.8448 | 0.8448 | -0.01 (-1.14%) | 26,203 |
| 5 Apr 2017 | MYR | 0.8497 | 0.8545 | 0.8448 | 0.8545 | 0.8545 | +0.019 (+2.31%) | 281,507 |
| 4 Apr 2017 | MYR | 0.8303 | 0.8448 | 0.8303 | 0.8352 | 0.8352 | 0.0 (0.0%) | 293,003 |
| 3 Apr 2017 | MYR | 0.84 | 0.84 | 0.8303 | 0.8352 | 0.8352 | -0.01 (-1.14%) | 154,528 |
| 31 Mar 2017 | MYR | 0.8497 | 0.8497 | 0.8448 | 0.8448 | 0.8448 | -0.01 (-1.14%) | 130,499 |
| 30 Mar 2017 | MYR | 0.8593 | 0.8593 | 0.8545 | 0.8545 | 0.8545 | -0.005 (-0.56%) | 131,639 |
| 29 Mar 2017 | MYR | 0.8641 | 0.8641 | 0.8545 | 0.8593 | 0.8593 | -0.005 (-0.56%) | 139,924 |
| 28 Mar 2017 | MYR | 0.8497 | 0.869 | 0.8497 | 0.8641 | 0.8641 | +0.014 (+1.69%) | 763,321 |
| 27 Mar 2017 | MYR | 0.84 | 0.8593 | 0.8303 | 0.8497 | 0.8497 | +0.005 (+0.58%) | 462,964 |
| 24 Mar 2017 | MYR | 0.8159 | 0.8497 | 0.8159 | 0.8448 | 0.8448 | +0.024 (+2.94%) | 179,903 |
| 23 Mar 2017 | MYR | 0.8255 | 0.8255 | 0.8062 | 0.8207 | 0.8207 | 0.0 (0.0%) | 135,678 |
| 22 Mar 2017 | MYR | 0.8062 | 0.8303 | 0.8062 | 0.8207 | 0.8207 | +0.015 (+1.80%) | 199,582 |
| 21 Mar 2017 | MYR | 0.811 | 0.811 | 0.8062 | 0.8062 | 0.8062 | +0.005 (+0.60%) | 131,328 |
